Skip to main content

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

35.89 +1.90 (+5.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.76 21.98 20.90 21.89 2,597,693 +0.14(+0.64%)
Jul 28, 2022 21.53 21.99 21.08 21.75 4,327,768 -0.47(-2.13%)
Jul 27, 2022 21.64 22.33 21.35 22.22 2,551,746 +0.33(+1.50%)
Jul 26, 2022 21.12 21.95 20.94 21.90 2,034,367 -0.09(-0.39%)
Jul 25, 2022 22.31 22.45 21.87 21.98 2,364,188 +0.67(+3.14%)
Jul 22, 2022 21.47 21.65 20.92 21.31 4,274,363 -1.16(-5.15%)
Jul 21, 2022 23.35 23.38 22.39 22.47 2,650,190 -1.20(-5.05%)
Jul 20, 2022 23.11 24.02 23.10 23.67 1,731,648 -0.18(-0.77%)
Jul 19, 2022 23.44 24.26 23.35 23.85 1,881,910 +0.38(+1.62%)
Jul 18, 2022 23.28 23.90 23.26 23.47 2,081,645 +0.73(+3.20%)
Jul 15, 2022 22.93 23.07 22.36 22.74 2,691,229 -0.39(-1.68%)
Jul 14, 2022 23.42 23.71 22.77 23.13 2,268,793 +0.55(+2.45%)
Jul 13, 2022 24.21 24.40 22.47 22.58 3,813,037 -0.87(-3.69%)
Jul 12, 2022 23.15 23.50 22.71 23.44 1,571,736 -0.41(-1.70%)
Jul 11, 2022 24.25 24.31 23.58 23.85 1,794,335 -1.26(-5.03%)
Jul 08, 2022 24.51 25.39 24.47 25.11 2,096,496 +0.85(+3.50%)
Jul 07, 2022 23.47 24.44 23.42 24.26 1,973,906 +0.62(+2.61%)
Jul 06, 2022 22.14 23.66 22.07 23.65 2,429,600 +1.13(+5.03%)
Jul 05, 2022 22.44 22.87 21.92 22.51 2,307,023 -0.56(-2.42%)
Jul 01, 2022 22.99 23.44 21.99 23.07 3,182,215 -0.72(-3.04%)
Jun 30, 2022 23.86 23.87 23.23 23.80 3,118,602 -0.69(-2.81%)
Jun 29, 2022 25.45 25.59 24.43 24.48 1,742,354 -1.15(-4.50%)
Jun 28, 2022 26.18 26.50 25.59 25.64 1,572,525 -0.34(-1.32%)
Jun 27, 2022 26.23 26.30 25.60 25.98 1,705,570 +0.68(+2.68%)
Jun 24, 2022 24.77 25.39 24.33 25.30 1,857,375 +0.97(+3.97%)
Jun 23, 2022 24.49 24.77 23.66 24.33 3,892,157 -0.67(-2.67%)
Jun 22, 2022 25.35 25.56 24.88 25.00 3,741,929 -2.21(-8.12%)
Jun 21, 2022 27.23 27.43 26.61 27.21 2,568,439 +1.40(+5.44%)
Jun 17, 2022 25.94 26.63 25.35 25.81 2,837,513 -0.35(-1.34%)
Jun 16, 2022 28.51 28.71 26.15 26.16 4,078,990 -0.53(-1.99%)
Jun 15, 2022 27.35 28.16 26.64 26.69 3,972,266 -1.63(-5.74%)
Jun 14, 2022 27.08 28.50 26.72 28.31 3,144,134 +1.02(+3.73%)
Jun 13, 2022 26.48 27.92 26.33 27.30 4,544,145 +2.32(+9.29%)
Jun 10, 2022 24.57 25.47 24.43 24.98 2,927,612 +0.48(+1.95%)
Jun 09, 2022 24.89 25.00 24.36 24.50 1,192,438 -0.24(-0.99%)
Jun 08, 2022 24.35 24.74 24.10 24.74 1,345,109 +0.59(+2.44%)
Jun 07, 2022 24.44 24.45 23.68 24.15 2,069,565 -0.76(-3.07%)
Jun 06, 2022 24.14 24.95 23.93 24.92 2,657,374 +1.28(+5.41%)
Jun 03, 2022 24.16 24.29 23.57 23.64 2,528,491 +0.17(+0.72%)
Jun 02, 2022 23.26 23.94 23.19 23.47 1,382,064 -0.02(-0.09%)
Jun 01, 2022 23.09 23.78 22.81 23.49 3,861,632 +0.11(+0.48%)
May 31, 2022 23.04 23.75 23.04 23.38 1,883,449 +1.36(+6.15%)
May 27, 2022 21.87 22.18 21.63 22.02 1,735,421 -0.13(-0.58%)
May 26, 2022 22.00 22.70 21.99 22.15 2,813,746 +0.30(+1.37%)
May 25, 2022 21.68 22.25 21.68 21.85 2,182,472 -0.26(-1.18%)
May 24, 2022 22.69 22.72 21.65 22.11 3,681,229 -1.39(-5.93%)
May 23, 2022 22.86 23.51 22.55 23.51 2,329,455 +1.11(+4.95%)
May 20, 2022 23.23 23.25 22.11 22.40 3,609,460 -0.82(-3.54%)
May 19, 2022 22.29 23.38 22.27 23.22 2,461,574 -0.16(-0.70%)
May 18, 2022 24.82 24.84 23.30 23.38 3,627,176 -1.59(-6.38%)
May 17, 2022 24.79 25.00 24.40 24.98 2,231,843 +0.91(+3.79%)
May 16, 2022 23.85 24.09 23.42 24.07 2,052,728 +0.01(+0.04%)
May 13, 2022 23.45 24.06 23.35 24.06 3,502,378 +1.11(+4.83%)
May 12, 2022 22.78 23.01 22.34 22.95 4,406,525 +0.04(+0.19%)
May 11, 2022 24.89 25.05 22.84 22.90 4,687,240 -1.35(-5.57%)
May 10, 2022 24.11 24.40 23.43 24.25 5,047,069 -0.72(-2.89%)
May 09, 2022 26.21 26.32 24.93 24.98 4,795,742 -0.67(-2.62%)
May 06, 2022 25.35 25.84 24.74 25.65 4,895,597 +1.16(+4.74%)
May 05, 2022 23.95 25.30 23.91 24.48 5,642,737 +1.79(+7.88%)
May 04, 2022 23.05 23.41 22.47 22.70 4,083,399 -0.35(-1.54%)
May 03, 2022 22.40 23.10 22.25 23.05 3,820,541 -0.47(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.